Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.30 | 19.45 | 19.17 | 19.19 | 242,006 | -0.25(-1.31%) |
Apr 28, 2022 | 19.30 | 19.55 | 19.24 | 19.45 | 398,955 | +0.21(+1.10%) |
Apr 27, 2022 | 19.28 | 19.40 | 19.22 | 19.24 | 299,401 | -0.06(-0.31%) |
Apr 26, 2022 | 19.53 | 19.53 | 19.28 | 19.30 | 459,678 | -0.24(-1.22%) |
Apr 25, 2022 | 19.34 | 19.53 | 19.33 | 19.53 | 542,991 | +0.09(+0.48%) |
Apr 22, 2022 | 19.61 | 19.62 | 19.42 | 19.44 | 354,394 | -0.17(-0.87%) |
Apr 21, 2022 | 19.81 | 19.83 | 19.57 | 19.61 | 348,392 | -0.10(-0.52%) |
Apr 20, 2022 | 19.88 | 19.88 | 19.65 | 19.71 | 348,786 | -0.07(-0.34%) |
Apr 19, 2022 | 19.72 | 19.81 | 19.66 | 19.78 | 1,062,456 | +0.08(+0.43%) |
Apr 18, 2022 | 19.63 | 19.71 | 19.60 | 19.69 | 291,436 | +0.04(+0.21%) |
Apr 14, 2022 | 19.73 | 19.83 | 19.53 | 19.65 | 260,485 | -0.09(-0.47%) |
Apr 13, 2022 | 19.53 | 19.81 | 19.38 | 19.75 | 425,174 | +0.32(+1.65%) |
Apr 12, 2022 | 19.69 | 19.85 | 19.31 | 19.42 | 385,550 | -0.07(-0.35%) |
Apr 11, 2022 | 19.80 | 19.83 | 19.46 | 19.49 | 535,039 | -0.46(-2.33%) |
Apr 08, 2022 | 20.20 | 20.20 | 19.91 | 19.96 | 880,711 | -0.24(-1.17%) |
Apr 07, 2022 | 20.18 | 20.40 | 19.96 | 20.19 | 368,941 | -0.03(-0.17%) |
Apr 06, 2022 | 20.41 | 20.45 | 20.07 | 20.23 | 566,098 | -0.43(-2.08%) |
Apr 05, 2022 | 20.99 | 21.05 | 20.57 | 20.66 | 343,838 | -0.39(-1.84%) |
Apr 04, 2022 | 20.69 | 21.08 | 20.67 | 21.04 | 368,546 | +0.35(+1.71%) |
Apr 01, 2022 | 20.72 | 20.86 | 20.51 | 20.69 | 307,672 | -0.03(-0.12%) |
Mar 31, 2022 | 20.99 | 21.00 | 20.67 | 20.72 | 222,228 | -0.28(-1.33%) |
Mar 30, 2022 | 21.10 | 21.18 | 20.89 | 20.99 | 300,556 | -0.16(-0.76%) |
Mar 29, 2022 | 20.90 | 21.23 | 20.90 | 21.15 | 501,817 | +0.35(+1.70%) |
Mar 28, 2022 | 20.80 | 20.84 | 20.73 | 20.80 | 470,366 | +0.04(+0.20%) |
Mar 25, 2022 | 20.78 | 20.79 | 20.70 | 20.76 | 366,350 | +0.03(+0.16%) |
Mar 24, 2022 | 20.75 | 20.83 | 20.63 | 20.72 | 311,367 | +0.02(+0.08%) |
Mar 23, 2022 | 20.62 | 20.77 | 20.62 | 20.71 | 410,172 | -0.05(-0.24%) |
Mar 22, 2022 | 20.71 | 20.77 | 20.65 | 20.76 | 665,699 | +0.05(+0.24%) |
Mar 21, 2022 | 20.78 | 20.82 | 20.58 | 20.71 | 519,145 | -0.01(-0.04%) |
Mar 18, 2022 | 20.53 | 20.72 | 20.49 | 20.72 | 455,645 | +0.14(+0.69%) |
Mar 17, 2022 | 20.37 | 20.59 | 20.21 | 20.57 | 503,270 | +0.24(+1.20%) |
Mar 16, 2022 | 20.12 | 20.36 | 19.91 | 20.33 | 495,667 | +0.42(+2.11%) |
Mar 15, 2022 | 19.85 | 19.98 | 19.76 | 19.91 | 443,018 | +0.14(+0.72%) |
Mar 14, 2022 | 19.90 | 19.95 | 19.75 | 19.77 | 508,736 | -0.18(-0.92%) |
Mar 11, 2022 | 20.27 | 20.27 | 19.92 | 19.95 | 304,981 | -0.23(-1.12%) |
Mar 10, 2022 | 20.07 | 20.19 | 20.02 | 20.18 | 380,550 | -0.13(-0.66%) |
Mar 09, 2022 | 20.27 | 20.38 | 20.16 | 20.31 | 332,249 | +0.32(+1.59%) |
Mar 08, 2022 | 20.04 | 20.25 | 19.96 | 19.99 | 455,005 | -0.12(-0.58%) |
Mar 07, 2022 | 20.41 | 20.42 | 20.07 | 20.11 | 680,860 | -0.30(-1.48%) |
Mar 04, 2022 | 20.41 | 20.50 | 20.33 | 20.41 | 361,544 | -0.09(-0.45%) |
Mar 03, 2022 | 20.66 | 20.66 | 20.46 | 20.51 | 397,786 | -0.10(-0.49%) |
Mar 02, 2022 | 20.51 | 20.61 | 20.46 | 20.61 | 513,517 | +0.16(+0.78%) |
Mar 01, 2022 | 20.54 | 20.62 | 20.41 | 20.45 | 482,282 | -0.11(-0.53%) |
Feb 28, 2022 | 20.46 | 20.62 | 20.46 | 20.56 | 383,291 | +0.02(+0.08%) |
Feb 25, 2022 | 20.55 | 20.58 | 20.44 | 20.54 | 448,028 | +0.03(+0.16%) |
Feb 24, 2022 | 19.90 | 20.51 | 19.90 | 20.51 | 934,512 | +0.27(+1.32%) |
Feb 23, 2022 | 20.46 | 20.48 | 20.21 | 20.24 | 535,272 | -0.20(-0.98%) |
Feb 22, 2022 | 20.43 | 20.52 | 20.33 | 20.44 | 611,488 | -0.05(-0.24%) |
Feb 18, 2022 | 20.49 | 0 | -0.10(-0.49%) | |||
Feb 17, 2022 | 20.93 | 20.94 | 20.51 | 20.59 | 384,364 | -0.43(-2.06%) |
Feb 16, 2022 | 21.01 | 21.06 | 20.83 | 21.02 | 290,464 | -0.03(-0.16%) |
Feb 15, 2022 | 20.99 | 21.06 | 20.89 | 21.06 | 327,732 | +0.24(+1.16%) |
Feb 14, 2022 | 20.86 | 20.91 | 20.72 | 20.81 | 448,046 | -0.09(-0.44%) |
Feb 11, 2022 | 21.24 | 21.29 | 20.82 | 20.91 | 580,209 | -0.33(-1.57%) |
Feb 10, 2022 | 21.21 | 21.52 | 21.17 | 21.24 | 384,208 | -0.22(-1.01%) |
Feb 09, 2022 | 21.44 | 21.49 | 21.33 | 21.45 | 477,915 | +0.21(+0.98%) |
Feb 08, 2022 | 21.12 | 21.28 | 21.06 | 21.25 | 328,778 | +0.12(+0.55%) |
Feb 07, 2022 | 21.32 | 21.32 | 21.08 | 21.13 | 368,248 | -0.12(-0.55%) |
Feb 04, 2022 | 21.23 | 21.32 | 21.02 | 21.25 | 387,871 | +0.07(+0.35%) |
Feb 03, 2022 | 21.37 | 21.12 | 21.17 | 474,144 | -0.35(-1.63%) | |
Feb 02, 2022 | 21.54 | 21.55 | 21.38 | 21.52 | 499,412 | +0.11(+0.51%) |
Feb 01, 2022 | 21.50 | 21.51 | 21.29 | 21.41 | 452,415 | +0.02(+0.12%) |
Jan 31, 2022 | 21.24 | 21.40 | 21.39 | 533,948 | +0.24(+1.14%) | |
Jan 28, 2022 | 21.03 | 21.15 | 20.86 | 21.15 | 426,673 | +0.23(+1.12%) |
Jan 27, 2022 | 21.26 | 21.26 | 20.91 | 20.91 | 630,774 | -0.12(-0.55%) |
Jan 26, 2022 | 21.32 | 21.33 | 20.95 | 21.03 | 508,288 | +0.01(+0.03%) |
Jan 25, 2022 | 20.99 | 21.14 | 20.97 | 21.02 | 599,330 | -0.15(-0.70%) |
Jan 24, 2022 | 20.73 | 21.21 | 20.70 | 21.17 | 1,367,506 | -0.01(-0.04%) |
Jan 21, 2022 | 21.19 | 21.34 | 21.12 | 21.18 | 971,642 | -0.17(-0.81%) |
Jan 20, 2022 | 21.57 | 21.72 | 21.31 | 21.36 | 577,056 | -0.12(-0.54%) |
Jan 19, 2022 | 21.72 | 21.80 | 21.44 | 21.47 | 769,461 | -0.22(-1.03%) |
Jan 18, 2022 | 21.93 | 21.93 | 21.64 | 21.70 | 1,341,700 | -0.43(-1.94%) |
Jan 14, 2022 | 22.13 | 0 | +0.07(+0.34%) | |||
Jan 13, 2022 | 22.58 | 22.60 | 22.00 | 22.05 | 1,003,494 | -0.47(-2.09%) |
Jan 12, 2022 | 22.55 | 22.67 | 22.40 | 22.52 | 631,894 | +0.09(+0.41%) |
Jan 11, 2022 | 22.22 | 22.46 | 22.07 | 22.43 | 730,762 | +0.25(+1.12%) |
Jan 10, 2022 | 22.00 | 22.19 | 21.81 | 22.18 | 1,193,051 | -0.03(-0.15%) |
Jan 07, 2022 | 22.45 | 22.50 | 22.17 | 22.22 | 894,701 | -0.18(-0.81%) |
Jan 06, 2022 | 22.41 | 22.58 | 22.27 | 22.40 | 764,599 | -0.07(-0.29%) |
Jan 05, 2022 | 23.02 | 23.04 | 22.44 | 22.46 | 1,297,966 | -0.62(-2.69%) |
Jan 04, 2022 | 23.18 | 23.21 | 23.02 | 23.09 | 951,036 | -0.05(-0.21%) |
Jan 03, 2022 | 23.09 | 23.16 | 23.09 | 23.13 | 650,465 | +0.03(+0.14%) |
Dec 31, 2021 | 23.13 | 23.20 | 23.08 | 23.10 | 731,047 | -0.02(-0.11%) |
Dec 30, 2021 | 23.17 | 23.17 | 23.09 | 23.13 | 393,871 | +0.00(+0.00%) |
Dec 29, 2021 | 23.13 | 23.16 | 23.04 | 23.13 | 466,802 | +0.00(+0.00%) |
Dec 28, 2021 | 23.17 | 23.19 | 23.08 | 23.13 | 619,818 | +0.00(+0.00%) |
Dec 27, 2021 | 23.16 | 23.16 | 23.05 | 23.13 | 604,070 | +0.03(+0.14%) |
Dec 23, 2021 | 23.06 | 23.17 | 22.99 | 23.09 | 486,446 | +0.09(+0.40%) |
Dec 22, 2021 | 22.93 | 23.04 | 22.87 | 23.00 | 698,600 | +0.12(+0.50%) |
Dec 21, 2021 | 22.94 | 23.03 | 22.73 | 22.89 | 523,328 | +0.16(+0.69%) |
Dec 20, 2021 | 22.76 | 22.77 | 22.60 | 22.73 | 754,025 | -0.11(-0.47%) |
Dec 17, 2021 | 22.69 | 22.89 | 22.69 | 22.84 | 432,897 | +0.00(+0.00%) |
Dec 16, 2021 | 23.44 | 23.47 | 22.73 | 22.84 | 508,971 | -0.53(-2.29%) |
Dec 15, 2021 | 22.94 | 23.41 | 22.64 | 23.37 | 1,653,325 | +0.45(+1.97%) |
Dec 14, 2021 | 23.02 | 23.07 | 22.70 | 22.92 | 746,980 | -0.29(-1.24%) |
Dec 13, 2021 | 23.45 | 23.50 | 23.14 | 23.21 | 613,531 | -0.30(-1.29%) |
Dec 10, 2021 | 23.48 | 23.54 | 23.24 | 23.51 | 387,542 | +0.17(+0.74%) |
Dec 09, 2021 | 23.54 | 23.61 | 23.23 | 23.34 | 595,588 | -0.24(-1.01%) |
Dec 08, 2021 | 23.50 | 23.59 | 23.41 | 23.58 | 384,154 | +0.12(+0.53%) |
Dec 07, 2021 | 23.14 | 23.57 | 23.11 | 23.45 | 653,668 | +0.51(+2.22%) |
Dec 06, 2021 | 22.77 | 22.96 | 22.61 | 22.94 | 693,603 | +0.15(+0.65%) |
Dec 03, 2021 | 23.24 | 23.24 | 22.67 | 22.80 | 907,317 | -0.32(-1.39%) |
Dec 02, 2021 | 23.14 | 23.21 | 22.90 | 23.12 | 566,992 | +0.07(+0.32%) |
Dec 01, 2021 | 23.57 | 23.69 | 23.03 | 23.04 | 622,590 | -0.30(-1.27%) |
Nov 30, 2021 | 23.52 | 23.72 | 23.23 | 23.34 | 762,279 | -0.32(-1.36%) |
Nov 29, 2021 | 23.47 | 23.69 | 23.47 | 23.66 | 680,190 | +0.30(+1.27%) |
Nov 26, 2021 | 23.58 | 23.58 | 23.27 | 23.36 | 447,005 | -0.30(-1.25%) |
Nov 24, 2021 | 23.65 | 23.66 | 23.36 | 23.66 | 333,950 | +0.07(+0.31%) |
Nov 23, 2021 | 23.60 | 23.68 | 23.34 | 23.59 | 698,749 | -0.09(-0.38%) |
Nov 22, 2021 | 23.91 | 24.06 | 23.56 | 23.68 | 910,237 | -0.15(-0.62%) |
Nov 19, 2021 | 23.72 | 23.87 | 23.71 | 23.82 | 679,331 | +0.13(+0.55%) |
Nov 18, 2021 | 23.57 | 23.73 | 23.47 | 23.69 | 606,274 | +0.22(+0.94%) |
Nov 17, 2021 | 23.51 | 23.56 | 23.41 | 23.47 | 435,245 | +0.02(+0.07%) |
Nov 16, 2021 | 23.27 | 23.48 | 23.21 | 23.46 | 501,033 | +0.19(+0.81%) |
Nov 15, 2021 | 23.42 | 23.42 | 23.16 | 23.27 | 678,261 | -0.02(-0.07%) |
Nov 12, 2021 | 23.16 | 23.31 | 23.02 | 23.29 | 580,380 | +0.24(+1.03%) |
Nov 11, 2021 | 23.16 | 23.18 | 23.04 | 23.05 | 543,031 | +0.06(+0.25%) |
Nov 10, 2021 | 23.22 | 22.99 | 808,355 | -0.38(-1.61%) | ||
Nov 09, 2021 | 23.59 | 23.59 | 23.24 | 23.37 | 1,019,456 | -0.13(-0.56%) |
Nov 08, 2021 | 23.63 | 23.63 | 23.44 | 23.50 | 727,864 | -0.03(-0.14%) |
Nov 05, 2021 | 23.55 | 23.65 | 23.44 | 23.53 | 656,313 | +0.04(+0.17%) |
Nov 04, 2021 | 23.20 | 23.55 | 23.20 | 23.49 | 721,503 | +0.25(+1.09%) |
Nov 03, 2021 | 22.99 | 23.24 | 22.94 | 23.24 | 733,259 | +0.24(+1.07%) |
Nov 02, 2021 | 22.98 | 22.99 | 22.93 | 22.99 | 424,220 | +0.03(+0.14%) |
Nov 01, 2021 | 22.93 | 22.97 | 22.88 | 22.96 | 585,009 | +0.04(+0.18%) |
Oct 29, 2021 | 22.84 | 22.92 | 22.83 | 22.92 | 466,698 | +0.00(+0.00%) |
Oct 28, 2021 | 22.86 | 22.92 | 22.81 | 22.92 | 421,144 | +0.06(+0.25%) |
Oct 27, 2021 | 22.83 | 22.87 | 22.79 | 22.86 | 481,043 | +0.06(+0.25%) |
Oct 26, 2021 | 22.81 | 22.80 | 520,929 | +0.03(+0.14%) | ||
Oct 25, 2021 | 22.77 | 22.78 | 22.62 | 22.77 | 628,428 | +0.12(+0.54%) |
Oct 22, 2021 | 22.72 | 22.74 | 22.58 | 22.65 | 578,109 | -0.08(-0.36%) |
Oct 21, 2021 | 22.67 | 22.73 | 22.62 | 22.73 | 290,927 | +0.10(+0.43%) |
Oct 20, 2021 | 22.68 | 22.73 | 22.61 | 22.63 | 707,192 | -0.04(-0.18%) |
Oct 19, 2021 | 22.66 | 22.68 | 22.60 | 22.67 | 558,662 | +0.07(+0.32%) |
Oct 18, 2021 | 22.40 | 22.60 | 22.35 | 22.60 | 794,016 | +0.19(+0.83%) |
Oct 15, 2021 | 22.44 | 22.44 | 22.32 | 22.41 | 1,256,663 | +0.03(+0.15%) |
Oct 14, 2021 | 22.19 | 22.38 | 22.12 | 22.38 | 424,092 | +0.32(+1.47%) |
Oct 13, 2021 | 22.11 | 22.11 | 21.96 | 22.06 | 404,704 | +0.05(+0.22%) |
Oct 12, 2021 | 22.15 | 22.15 | 21.97 | 22.01 | 369,048 | -0.08(-0.37%) |
Oct 11, 2021 | 22.21 | 22.26 | 22.04 | 22.09 | 526,668 | -0.11(-0.51%) |
Oct 08, 2021 | 22.40 | 22.40 | 22.15 | 22.20 | 350,078 | -0.11(-0.51%) |
Oct 07, 2021 | 22.33 | 22.40 | 22.24 | 22.32 | 466,166 | +0.12(+0.55%) |
Oct 06, 2021 | 22.13 | 22.19 | 22.04 | 22.19 | 337,679 | +0.00(+0.00%) |
Oct 05, 2021 | 22.13 | 22.21 | 22.05 | 22.19 | 500,898 | +0.12(+0.55%) |
Oct 04, 2021 | 22.28 | 22.28 | 22.02 | 22.07 | 717,359 | -0.24(-1.09%) |
Oct 01, 2021 | 22.23 | 22.32 | 22.13 | 22.32 | 429,117 | +0.03(+0.15%) |
Sep 30, 2021 | 22.45 | 22.45 | 22.24 | 22.28 | 578,721 | -0.06(-0.25%) |
Sep 29, 2021 | 22.45 | 22.48 | 22.31 | 22.34 | 360,629 | -0.04(-0.18%) |
Sep 28, 2021 | 22.54 | 22.54 | 22.35 | 22.38 | 721,677 | -0.34(-1.50%) |
Sep 27, 2021 | 22.78 | 22.79 | 22.62 | 22.72 | 751,186 | -0.10(-0.43%) |
Sep 24, 2021 | 22.79 | 22.84 | 22.71 | 22.82 | 428,072 | -0.01(-0.04%) |
Sep 23, 2021 | 22.79 | 22.86 | 22.70 | 22.83 | 480,998 | +0.09(+0.39%) |
Sep 22, 2021 | 22.75 | 22.79 | 22.59 | 22.74 | 673,887 | +0.08(+0.37%) |
Sep 21, 2021 | 22.70 | 22.73 | 22.58 | 22.65 | 395,310 | +0.02(+0.07%) |
Sep 20, 2021 | 22.69 | 22.73 | 22.51 | 22.64 | 976,241 | -0.26(-1.13%) |
Sep 17, 2021 | 22.96 | 22.96 | 22.80 | 22.90 | 379,928 | -0.06(-0.25%) |
Sep 16, 2021 | 22.98 | 22.98 | 22.74 | 22.95 | 522,147 | +0.00(+0.00%) |
Sep 15, 2021 | 22.84 | 22.98 | 22.69 | 22.95 | 360,569 | +0.17(+0.74%) |
Sep 14, 2021 | 22.95 | 22.98 | 22.73 | 22.78 | 442,691 | -0.10(-0.42%) |
Sep 13, 2021 | 23.13 | 23.13 | 22.74 | 22.88 | 580,420 | -0.02(-0.07%) |
Sep 10, 2021 | 23.18 | 23.20 | 22.87 | 22.90 | 490,123 | -0.18(-0.77%) |
Sep 09, 2021 | 23.10 | 23.21 | 23.03 | 23.07 | 573,913 | -0.06(-0.24%) |
Sep 08, 2021 | 23.21 | 23.22 | 23.00 | 23.13 | 455,338 | -0.10(-0.45%) |
Sep 07, 2021 | 23.19 | 23.25 | 23.11 | 23.23 | 537,489 | +0.04(+0.17%) |
Sep 03, 2021 | 23.10 | 23.21 | 23.05 | 23.19 | 362,439 | +0.06(+0.24%) |
Sep 02, 2021 | 23.32 | 23.32 | 23.06 | 23.14 | 568,252 | -0.02(-0.10%) |
Sep 01, 2021 | 23.14 | 23.25 | 23.13 | 23.16 | 615,449 | +0.07(+0.31%) |
Aug 31, 2021 | 23.16 | 23.16 | 23.01 | 23.09 | 302,882 | -0.05(-0.21%) |
Aug 30, 2021 | 23.15 | 23.16 | 23.10 | 23.14 | 397,715 | +0.05(+0.21%) |
Aug 27, 2021 | 23.05 | 23.10 | 22.99 | 23.09 | 349,438 | +0.07(+0.32%) |
Aug 26, 2021 | 23.06 | 23.08 | 22.99 | 23.02 | 324,688 | -0.04(-0.17%) |
Aug 25, 2021 | 23.07 | 23.16 | 23.03 | 23.06 | 480,999 | +0.01(+0.06%) |
Aug 24, 2021 | 23.11 | 23.11 | 22.99 | 23.04 | 445,660 | +0.00(+0.00%) |
Aug 23, 2021 | 22.99 | 23.04 | 22.92 | 23.04 | 482,824 | +0.12(+0.52%) |
Aug 20, 2021 | 22.89 | 22.92 | 22.84 | 22.92 | 353,379 | +0.11(+0.49%) |
Aug 19, 2021 | 22.63 | 22.88 | 22.56 | 22.81 | 569,753 | +0.08(+0.35%) |
Aug 18, 2021 | 22.91 | 23.03 | 22.67 | 22.73 | 376,363 | -0.18(-0.80%) |
Aug 17, 2021 | 23.05 | 23.05 | 22.78 | 22.92 | 505,641 | -0.18(-0.80%) |
Aug 16, 2021 | 23.04 | 23.10 | 22.79 | 23.10 | 683,118 | +0.03(+0.14%) |
Aug 13, 2021 | 23.04 | 23.07 | 23.00 | 23.07 | 414,056 | +0.05(+0.21%) |
Aug 12, 2021 | 22.95 | 23.03 | 22.83 | 23.02 | 344,062 | +0.08(+0.35%) |
Aug 11, 2021 | 23.03 | 23.06 | 22.85 | 22.94 | 375,016 | +0.00(+0.00%) |
Aug 10, 2021 | 23.07 | 23.07 | 22.87 | 22.94 | 390,184 | -0.06(-0.28%) |
Aug 09, 2021 | 23.03 | 23.03 | 22.94 | 23.00 | 485,276 | +0.03(+0.14%) |
Aug 06, 2021 | 22.99 | 23.01 | 22.90 | 22.97 | 298,177 | -0.04(-0.17%) |
Aug 05, 2021 | 22.97 | 23.01 | 22.94 | 23.01 | 232,280 | +0.10(+0.45%) |
Aug 04, 2021 | 22.94 | 22.95 | 22.84 | 22.91 | 297,880 | +0.02(+0.07%) |
Aug 03, 2021 | 22.87 | 22.89 | 22.65 | 22.89 | 343,425 | +0.12(+0.53%) |
Aug 02, 2021 | 22.86 | 22.87 | 22.73 | 22.77 | 372,453 | +0.04(+0.18%) |
Jul 30, 2021 | 22.79 | 22.83 | 22.67 | 22.73 | 360,060 | -0.13(-0.56%) |
Jul 29, 2021 | 22.80 | 22.88 | 22.76 | 22.86 | 348,788 | +0.06(+0.25%) |
Jul 28, 2021 | 22.83 | 22.84 | 22.65 | 22.80 | 453,204 | +0.08(+0.35%) |
Jul 27, 2021 | 22.88 | 22.88 | 22.51 | 22.72 | 401,235 | -0.12(-0.53%) |
Jul 26, 2021 | 22.87 | 22.90 | 22.79 | 22.84 | 375,259 | -0.02(-0.10%) |
Jul 23, 2021 | 22.80 | 22.87 | 22.71 | 22.87 | 310,832 | +0.16(+0.71%) |
Jul 22, 2021 | 22.64 | 22.71 | 22.58 | 22.71 | 254,081 | +0.12(+0.53%) |
Jul 21, 2021 | 22.64 | 22.64 | 22.46 | 22.59 | 285,023 | +0.09(+0.40%) |
Jul 20, 2021 | 22.45 | 22.55 | 22.24 | 22.50 | 341,829 | +0.23(+1.04%) |
Jul 19, 2021 | 22.38 | 22.38 | 22.21 | 22.27 | 601,933 | -0.14(-0.64%) |
Jul 16, 2021 | 22.66 | 22.66 | 22.38 | 22.41 | 363,892 | -0.11(-0.50%) |
Jul 15, 2021 | 22.68 | 22.72 | 22.39 | 22.52 | 499,305 | -0.16(-0.70%) |
Jul 14, 2021 | 22.79 | 22.84 | 22.63 | 22.68 | 387,873 | +0.05(+0.21%) |
Jul 13, 2021 | 22.68 | 22.83 | 22.59 | 22.63 | 433,595 | -0.02(-0.11%) |
Jul 12, 2021 | 22.62 | 22.66 | 22.60 | 22.66 | 618,992 | +0.06(+0.25%) |
Jul 09, 2021 | 22.56 | 22.60 | 22.51 | 22.60 | 294,490 | +0.12(+0.53%) |
Jul 08, 2021 | 22.47 | 22.55 | 22.37 | 22.48 | 288,765 | -0.10(-0.46%) |
Jul 07, 2021 | 22.55 | 22.60 | 22.51 | 22.59 | 330,524 | +0.03(+0.14%) |
Jul 06, 2021 | 22.60 | 22.60 | 22.45 | 22.55 | 354,865 | -0.01(-0.04%) |
Jul 02, 2021 | 22.52 | 22.56 | 22.46 | 22.56 | 255,753 | +0.16(+0.71%) |
Jul 01, 2021 | 22.43 | 22.43 | 22.32 | 22.40 | 277,197 | +0.00(+0.00%) |
Jun 30, 2021 | 22.37 | 22.42 | 22.33 | 22.40 | 223,754 | +0.00(+0.00%) |
Jun 29, 2021 | 22.43 | 22.43 | 22.32 | 22.40 | 329,347 | +0.04(+0.18%) |
Jun 28, 2021 | 22.28 | 22.36 | 22.22 | 22.36 | 339,052 | +0.17(+0.75%) |
Jun 25, 2021 | 22.22 | 22.25 | 22.16 | 22.20 | 298,536 | +0.02(+0.07%) |
Jun 24, 2021 | 22.26 | 22.26 | 22.13 | 22.18 | 230,196 | +0.10(+0.43%) |
Jun 23, 2021 | 22.12 | 22.16 | 22.05 | 22.08 | 267,815 | -0.01(-0.04%) |
Jun 22, 2021 | 21.96 | 22.12 | 21.90 | 22.09 | 237,309 | +0.14(+0.65%) |
Jun 21, 2021 | 21.87 | 21.96 | 21.72 | 21.95 | 414,554 | +0.16(+0.73%) |
Jun 18, 2021 | 21.90 | 21.92 | 21.78 | 21.79 | 221,294 | -0.14(-0.65%) |
Jun 17, 2021 | 21.67 | 21.99 | 21.64 | 21.93 | 259,629 | +0.25(+1.13%) |
Jun 16, 2021 | 21.83 | 21.84 | 21.44 | 21.69 | 302,885 | -0.04(-0.18%) |
Jun 15, 2021 | 21.76 | 21.79 | 21.73 | 21.73 | 212,302 | -0.05(-0.22%) |
Jun 14, 2021 | 21.77 | 21.78 | 21.71 | 21.78 | 286,531 | +0.03(+0.15%) |
Jun 11, 2021 | 21.71 | 21.74 | 21.66 | 21.74 | 230,342 | +0.06(+0.26%) |
Jun 10, 2021 | 21.57 | 21.69 | 21.53 | 21.69 | 204,877 | +0.18(+0.85%) |
Jun 09, 2021 | 21.59 | 21.59 | 21.51 | 21.51 | 312,435 | +0.01(+0.04%) |
Jun 08, 2021 | 21.59 | 21.62 | 21.43 | 21.50 | 260,203 | -0.02(-0.07%) |
Jun 07, 2021 | 21.45 | 21.52 | 21.38 | 21.52 | 235,766 | +0.06(+0.30%) |
Jun 04, 2021 | 21.30 | 21.46 | 21.27 | 21.45 | 158,153 | +0.30(+1.42%) |
Jun 03, 2021 | 21.24 | 21.25 | 21.07 | 21.15 | 196,701 | -0.18(-0.85%) |
Jun 02, 2021 | 21.36 | 21.36 | 21.26 | 21.33 | 162,957 | +0.02(+0.07%) |
Jun 01, 2021 | 21.46 | 21.50 | 21.23 | 21.32 | 315,793 | -0.02(-0.11%) |
May 28, 2021 | 21.42 | 21.42 | 21.31 | 21.34 | 112,774 | +0.06(+0.30%) |
May 27, 2021 | 21.27 | 21.34 | 21.27 | 21.28 | 128,097 | -0.03(-0.13%) |
May 26, 2021 | 21.35 | 21.38 | 21.25 | 21.31 | 154,335 | +0.04(+0.19%) |
May 25, 2021 | 21.34 | 21.41 | 21.21 | 21.27 | 134,587 | +0.05(+0.22%) |
May 24, 2021 | 21.01 | 21.30 | 21.01 | 21.22 | 270,822 | +0.19(+0.90%) |
May 21, 2021 | 21.17 | 21.17 | 20.97 | 21.03 | 154,792 | -0.02(-0.11%) |
May 20, 2021 | 20.68 | 21.11 | 20.68 | 21.05 | 220,720 | +0.42(+2.02%) |
May 19, 2021 | 20.59 | 20.68 | 20.34 | 20.64 | 385,643 | -0.05(-0.23%) |
May 18, 2021 | 20.88 | 20.95 | 20.66 | 20.68 | 195,083 | -0.14(-0.68%) |
May 17, 2021 | 20.94 | 20.99 | 20.66 | 20.83 | 230,887 | -0.13(-0.60%) |
May 14, 2021 | 20.72 | 20.99 | 20.68 | 20.95 | 174,509 | +0.40(+1.95%) |
May 13, 2021 | 20.55 | 20.73 | 20.49 | 20.55 | 187,693 | +0.02(+0.08%) |
May 12, 2021 | 20.93 | 20.93 | 20.47 | 20.53 | 382,658 | -0.37(-1.77%) |
May 11, 2021 | 20.64 | 20.97 | 20.54 | 20.90 | 262,633 | -0.03(-0.15%) |
May 10, 2021 | 21.48 | 21.48 | 20.93 | 20.94 | 435,874 | -0.54(-2.52%) |
May 07, 2021 | 21.51 | 21.60 | 21.37 | 21.48 | 212,373 | +0.19(+0.89%) |
May 06, 2021 | 21.24 | 21.35 | 21.03 | 21.29 | 281,333 | +0.09(+0.44%) |
May 05, 2021 | 21.34 | 21.41 | 21.13 | 21.19 | 273,528 | -0.02(-0.07%) |
May 04, 2021 | 21.64 | 21.64 | 21.03 | 21.21 | 364,403 | -0.38(-1.75%) |